Guj Inds. Power

Gujarat Industries Power Co Ltd Historical Data

NSEBSE

₹155.27

(-1.56%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	180	180.02	175.5	176	2,177	2,70,24,369.56	1,06,662
07-Nov-2025	176	176.16	173.68	175.15	4,121	4,19,30,526.43	1,41,744
10-Nov-2025	175.8	178	175.21	175.7	2,655	2,38,18,783.11	73,757
11-Nov-2025	175.88	177.41	174	175.98	3,717	3,99,85,264.25	1,27,012
12-Nov-2025	178.02	181.7	176.41	178.76	3,979	4,98,05,461.92	1,61,561
13-Nov-2025	178.45	178.45	170.1	170.58	6,444	11,26,49,889.25	3,94,540
14-Nov-2025	170.58	171.79	169.01	169.93	3,200	2,55,63,474.49	86,706
17-Nov-2025	169.58	176	169.58	174.84	7,260	7,10,22,419.63	2,19,119
18-Nov-2025	173.15	174	168.96	169.82	3,889	5,32,53,529.07	1,59,775
19-Nov-2025	170.48	170.99	166	166.77	3,414	3,59,27,365.76	1,34,517
20-Nov-2025	167.5	172.18	167.41	170.82	3,883	5,95,28,303.77	1,94,235
21-Nov-2025	170.4	170.4	167.11	167.87	1,441	1,68,86,531.07	58,238
24-Nov-2025	167.2	168.45	159.89	160.57	5,368	8,84,20,242.05	3,20,033
25-Nov-2025	161.85	163.09	160.57	161.46	2,963	4,65,38,355.96	2,00,781
26-Nov-2025	161.3	166.57	161.11	165.74	2,814	4,55,87,935.94	2,01,844
27-Nov-2025	165.05	167.45	164	164.76	2,516	3,03,90,465.09	1,11,776
28-Nov-2025	165.34	165.34	162.5	162.94	1,608	1,88,29,514.65	76,810
01-Dec-2025	163.8	163.8	161.35	161.84	2,298	1,70,93,992.38	58,302
02-Dec-2025	162	162.17	160.2	161.53	2,875	2,68,73,098.47	1,09,978
03-Dec-2025	162	162	157.97	158.63	3,175	2,78,62,827.6	1,28,946
04-Dec-2025	158.01	159.95	157.05	157.73	2,604	3,46,55,485.75	1,47,803
05-Dec-2025	157.89	158.62	154.11	155.27	3,466	4,14,47,800.59	1,70,842

Guj Inds. Power: Related NEWS

No Record Found

Invest wise with Expert advice